ASGLY(ASGLY)
ASGLY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $7.64 | $7.64 | $7.42 | $7.64 | 3,043 |
| 7/17/2026 | $7.67 | $7.80 | $7.41 | $7.63 | 5,200 |
| 7/16/2026 | $8.04 | $8.04 | $7.88 | $7.98 | 25,811 |
| 7/15/2026 | $8.10 | $8.30 | $8.10 | $8.15 | 4,505 |
| 7/14/2026 | $7.93 | $8.23 | $7.62 | $7.98 | 5,500 |
| 7/13/2026 | $7.87 | $7.87 | $7.67 | $7.67 | 4,500 |
| 7/10/2026 | $7.86 | $8.00 | $7.67 | $7.72 | 9,100 |
| 7/9/2026 | $7.99 | $8.00 | $7.79 | $7.87 | 7,404 |
| 7/8/2026 | $7.83 | $8.12 | $7.83 | $8.12 | 2,100 |
| 7/7/2026 | $8.25 | $8.25 | $8.01 | $8.15 | 4,200 |
| 7/6/2026 | $8.35 | $8.56 | $8.35 | $8.56 | 1,400 |
| 7/2/2026 | $8.41 | $8.41 | $8.40 | $8.40 | 1,500 |
| 7/1/2026 | $8.46 | $8.66 | $8.30 | $8.66 | 3,002 |
| 6/30/2026 | $8.30 | $8.30 | $8.30 | $8.30 | 500 |
| 6/29/2026 | $8.93 | $9.00 | $8.45 | $8.63 | 1,900 |
| 6/26/2026 | $8.85 | $9.18 | $8.85 | $9.18 | 1,522 |
| 6/25/2026 | $9.33 | $9.33 | $8.73 | $8.82 | 6,109 |
| 6/24/2026 | $9.22 | $9.23 | $9.07 | $9.23 | 5,800 |
| 6/23/2026 | $9.00 | $9.11 | $8.88 | $9.11 | 6,600 |
| 6/22/2026 | $9.43 | $9.51 | $9.43 | $9.51 | 1,947 |
| 6/18/2026 | $9.41 | $9.60 | $9.14 | $9.14 | 1,700 |
| 6/17/2026 | $9.43 | $9.63 | $9.03 | $9.21 | 8,500 |
| 6/16/2026 | $9.42 | $9.42 | $8.73 | $9.12 | 6,300 |
| 6/15/2026 | $9.32 | $9.53 | $9.10 | $9.36 | 4,712 |
| 6/12/2026 | $8.87 | $8.91 | $8.71 | $8.91 | 3,700 |
| 6/11/2026 | $8.37 | $8.71 | $8.37 | $8.66 | 3,201 |
| 6/10/2026 | $8.24 | $9.00 | $8.24 | $9.00 | 4,100 |
| 6/9/2026 | $8.81 | $8.81 | $8.72 | $8.79 | 14,518 |
| 6/8/2026 | $8.70 | $9.37 | $8.70 | $9.07 | 8,200 |
| 6/5/2026 | $9.51 | $9.68 | $9.50 | $9.50 | 22,041 |
| 6/4/2026 | $10.26 | $10.37 | $10.10 | $10.15 | 12,900 |
| 6/3/2026 | $10.35 | $10.69 | $10.15 | $10.16 | 16,143 |
| 6/2/2026 | $9.36 | $9.79 | $9.36 | $9.57 | 4,742 |
| 6/1/2026 | $8.74 | $8.74 | $8.74 | $8.74 | 1,200 |
| 5/29/2026 | $8.70 | $8.70 | $8.65 | $8.65 | 800 |
| 5/28/2026 | $8.98 | $8.98 | $8.62 | $8.63 | 8,300 |
| 5/27/2026 | $8.85 | $8.85 | $8.74 | $8.75 | 7,700 |
| 5/26/2026 | $9.00 | $9.00 | $8.77 | $8.85 | 8,900 |
| 5/22/2026 | $8.00 | $8.20 | $8.00 | $8.13 | 6,906 |
| 5/21/2026 | $7.98 | $7.98 | $7.75 | $7.75 | 1,000 |
| 5/20/2026 | $7.41 | $7.83 | $7.41 | $7.83 | 6,200 |
| 5/19/2026 | $7.98 | $8.13 | $7.82 | $7.83 | 43,100 |
| 5/18/2026 | $7.81 | $7.81 | $7.61 | $7.64 | 83,400 |
| 5/15/2026 | $7.75 | $7.75 | $7.51 | $7.51 | 3,013 |
| 5/14/2026 | $7.40 | $7.65 | $7.40 | $7.61 | 2,636 |
| 5/13/2026 | $7.74 | $7.94 | $7.60 | $7.71 | 4,821 |
| 5/12/2026 | $7.68 | $7.92 | $7.50 | $7.51 | 8,040 |
| 5/11/2026 | $7.31 | $7.31 | $7.15 | $7.15 | 23,400 |
| 5/8/2026 | $7.04 | $7.11 | $7.03 | $7.09 | 2,700 |
| 5/7/2026 | $7.20 | $7.20 | $7.17 | $7.17 | 2,600 |
| 5/6/2026 | $7.23 | $7.23 | $7.20 | $7.20 | 600 |
| 5/5/2026 | $7.19 | $7.21 | $7.15 | $7.15 | 4,008 |
| 5/4/2026 | $7.06 | $7.06 | $7.06 | $7.06 | 430 |
| 5/1/2026 | $7.07 | $7.07 | $6.89 | $7.01 | 1,900 |
| 4/30/2026 | $7.01 | $7.01 | $7.00 | $7.00 | 5,204 |
| 4/29/2026 | $7.31 | $7.31 | $7.16 | $7.16 | 7,126 |
| 4/28/2026 | $7.10 | $7.12 | $7.10 | $7.11 | 2,700 |
| 4/27/2026 | $6.97 | $7.11 | $6.90 | $7.10 | 3,604 |
| 4/24/2026 | $7.04 | $7.30 | $7.00 | $7.30 | 4,415 |
| 4/23/2026 | $7.00 | $7.27 | $6.93 | $7.07 | 36,100 |
| 4/22/2026 | $7.25 | $7.34 | $7.02 | $7.02 | 6,600 |
| 4/21/2026 | $7.15 | $7.47 | $7.11 | $7.15 | 33,301 |